NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
0.93265
+0.0026 (0.28%)
At close: Nov 13, 2026, 4:00 PM EST
0.9300
-0.0026 (-0.28%)
After-hours: Nov 13, 2026, 7:30 PM EST
NuCana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 0.29% | 12,921 |
| Nov 12, 2026 | 0.94 | 0.94 | 0.88 | 0.93 | 0.93 | -1.04% | 31,899 |
| Nov 11, 2026 | 0.95 | 0.96 | 0.90 | 0.94 | 0.94 | 0.51% | 41,641 |
| Nov 10, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.67% | 13,183 |
| Nov 9, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 2.44% | 14,334 |
| Nov 6, 2026 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | 0.40% | 20,227 |
| Nov 5, 2026 | 0.99 | 0.99 | 0.90 | 0.93 | 0.93 | -8.43% | 27,595 |
| Nov 4, 2026 | 1.03 | 1.09 | 0.98 | 1.02 | 1.02 | 2.00% | 11,372 |
| Nov 3, 2026 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | 2.03% | 14,623 |
| Nov 2, 2026 | 1.01 | 1.05 | 0.98 | 0.98 | 0.98 | -2.96% | 40,373 |
| Oct 30, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 19,226 |
| Oct 29, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -3.26% | 11,689 |
| Oct 28, 2026 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | -2.27% | 32,280 |
| Oct 27, 2026 | 1.05 | 1.17 | 1.03 | 1.10 | 1.10 | 5.77% | 38,645 |
| Oct 26, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 5.55% | 28,239 |
| Oct 23, 2026 | 0.98 | 1.02 | 0.96 | 0.99 | 0.99 | 2.64% | 27,089 |
| Oct 22, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -0.22% | 31,888 |
| Oct 21, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.33% | 30,159 |
| Oct 20, 2026 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | 2.91% | 30,145 |
| Oct 19, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.30% | 22,328 |
| Oct 16, 2026 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | -2.93% | 47,057 |
| Oct 15, 2026 | 1.02 | 1.04 | 0.97 | 1.02 | 1.02 | -2.86% | 55,662 |
| Oct 14, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 38,098 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 52,036 |
| Oct 12, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 31,431 |
| Oct 9, 2026 | 1.13 | 1.18 | 1.07 | 1.10 | 1.10 | -2.65% | 67,458 |
| Oct 8, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 35,364 |
| Oct 7, 2026 | 1.11 | 1.18 | 1.06 | 1.14 | 1.14 | 4.59% | 51,157 |
| Oct 6, 2026 | 1.08 | 1.14 | 1.05 | 1.09 | 1.09 | 2.83% | 50,997 |
| Oct 5, 2026 | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -2.75% | 71,749 |
| Oct 2, 2026 | 1.18 | 1.22 | 0.95 | 1.09 | 1.09 | -6.84% | 326,012 |
| Oct 1, 2026 | 1.29 | 1.31 | 1.01 | 1.17 | 1.17 | -13.33% | 804,731 |
| Sep 30, 2026 | 1.29 | 1.44 | 1.26 | 1.35 | 1.35 | 11.57% | 3,304,323 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -6.20% | 24,811 |
| Sep 28, 2026 | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | 0.78% | 23,674 |
| Sep 25, 2026 | 1.30 | 1.35 | 1.21 | 1.28 | 1.28 | -3.03% | 38,651 |
| Sep 24, 2026 | 1.31 | 1.34 | 1.27 | 1.32 | 1.32 | 0.76% | 9,276 |
| Sep 23, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 27,843 |
| Sep 22, 2026 | 1.35 | 1.38 | 1.30 | 1.33 | 1.33 | 0.76% | 20,545 |
| Sep 21, 2026 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -1.49% | 26,375 |
| Sep 18, 2026 | 1.33 | 1.39 | 1.32 | 1.34 | 1.34 | 0.75% | 10,972 |
| Sep 17, 2026 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | 2.31% | 47,242 |
| Sep 16, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | - | 19,203 |
| Sep 15, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 65,812 |
| Sep 14, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | - | 13,689 |
| Sep 11, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 25,116 |
| Sep 10, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 27,028 |
| Sep 9, 2026 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 17,195 |
| Sep 8, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | - | 21,656 |
| Sep 4, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -2.10% | 32,172 |